Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rlx Technology Inc ADR (NY: RLX )

1.990 -0.050 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.359 2.489 2.320 2.449 6,079,695 +0.09(+3.80%)
Apr 27, 2023 2.389 2.394 2.270 2.359 5,870,617 +0.01(+0.42%)
Apr 26, 2023 2.459 2.479 2.349 2.349 4,001,613 -0.04(-1.67%)
Apr 25, 2023 2.459 2.509 2.354 2.389 12,070,934 -0.09(-3.61%)
Apr 24, 2023 2.559 2.618 2.439 2.479 10,610,949 -0.09(-3.49%)
Apr 21, 2023 2.578 2.608 2.529 2.568 5,294,658 -0.04(-1.53%)
Apr 20, 2023 2.728 2.728 2.581 2.608 6,381,316 -0.16(-5.76%)
Apr 19, 2023 2.628 2.768 2.618 2.768 6,905,469 +0.10(+3.73%)
Apr 18, 2023 2.678 2.708 2.638 2.668 3,621,431 +0.06(+2.29%)
Apr 17, 2023 2.708 2.708 2.598 2.608 5,533,567 +0.01(+0.38%)
Apr 14, 2023 2.768 2.802 2.588 2.598 7,571,928 -0.21(-7.45%)
Apr 13, 2023 2.788 2.857 2.758 2.807 6,405,838 +0.12(+4.44%)
Apr 12, 2023 2.827 2.937 2.673 2.688 12,502,244 -0.11(-3.91%)
Apr 11, 2023 2.867 2.977 2.788 2.797 8,967,175 +0.00(+0.00%)
Apr 10, 2023 2.857 2.857 2.758 2.797 4,454,379 -0.07(-2.43%)
Apr 06, 2023 2.788 2.917 2.765 2.867 9,659,822 +0.07(+2.49%)
Apr 05, 2023 2.877 2.887 2.689 2.797 6,846,773 -0.10(-3.44%)
Apr 04, 2023 2.917 2.927 2.857 2.897 9,056,326 +0.00(+0.00%)
Apr 03, 2023 2.837 2.987 2.827 2.897 24,934,276 +0.01(+0.34%)
Mar 31, 2023 2.778 2.887 2.733 2.887 17,657,716 +0.16(+5.84%)
Mar 30, 2023 2.568 2.768 2.549 2.728 16,434,252 +0.16(+6.20%)
Mar 29, 2023 2.290 2.618 2.280 2.568 17,014,096 +0.29(+12.66%)
Mar 28, 2023 2.340 2.359 2.240 2.280 3,872,736 -0.05(-2.14%)
Mar 27, 2023 2.300 2.369 2.270 2.330 11,229,538 +0.01(+0.43%)
Mar 24, 2023 2.439 2.439 2.290 2.320 5,865,025 -0.15(-6.05%)
Mar 23, 2023 2.469 2.539 2.300 2.469 7,587,149 +0.04(+1.64%)
Mar 22, 2023 2.489 2.514 2.399 2.429 4,345,463 -0.09(-3.56%)
Mar 21, 2023 2.638 2.688 2.459 2.519 10,600,891 -0.01(-0.39%)
Mar 20, 2023 2.369 2.608 2.320 2.529 12,089,969 +0.07(+2.83%)
Mar 17, 2023 2.519 2.598 2.419 2.459 7,727,790 +0.01(+0.41%)
Mar 16, 2023 2.588 2.588 2.439 2.449 6,608,762 -0.15(-5.75%)
Mar 15, 2023 2.608 2.748 2.499 2.598 9,212,770 -0.19(-6.79%)
Mar 14, 2023 2.738 2.788 2.479 2.788 31,800,706 +0.10(+3.70%)
Mar 13, 2023 2.409 2.947 2.389 2.688 40,517,040 +0.18(+7.14%)
Mar 10, 2023 2.230 2.563 2.180 2.509 24,720,090 +0.33(+15.07%)
Mar 09, 2023 2.290 2.300 2.160 2.180 7,803,882 -0.12(-5.20%)
Mar 08, 2023 2.230 2.330 2.140 2.300 8,715,753 +0.08(+3.59%)
Mar 07, 2023 2.399 2.399 2.200 2.220 11,527,576 -0.23(-9.35%)
Mar 06, 2023 2.509 2.539 2.409 2.449 19,884,854 +0.02(+0.82%)
Mar 03, 2023 2.240 2.489 2.210 2.429 15,825,070 +0.23(+10.41%)
Mar 02, 2023 2.111 2.220 2.021 2.200 13,321,749 +0.04(+1.84%)
Mar 01, 2023 2.091 2.250 2.031 2.160 17,092,454 +0.22(+11.28%)
Feb 28, 2023 1.961 2.001 1.941 1.941 12,877,683 -0.02(-1.02%)
Feb 27, 2023 2.011 2.031 1.961 1.961 13,027,462 -0.04(-1.99%)
Feb 24, 2023 2.091 2.091 1.981 2.001 5,657,797 -0.12(-5.63%)
Feb 23, 2023 2.101 2.125 2.036 2.120 6,797,789 +0.08(+3.90%)
Feb 22, 2023 2.031 2.111 2.011 2.041 7,310,857 +0.07(+3.54%)
Feb 21, 2023 2.051 2.071 1.951 1.971 16,846,062 -0.20(-9.17%)
Feb 17, 2023 2.170 2.200 2.130 2.170 3,894,213 -0.06(-2.68%)
Feb 16, 2023 2.220 2.300 2.165 2.230 7,203,401 -0.01(-0.44%)
Feb 15, 2023 2.180 2.250 2.180 2.240 5,706,711 +0.06(+2.74%)
Feb 14, 2023 2.190 2.290 2.135 2.180 6,868,619 -0.02(-0.90%)
Feb 13, 2023 2.140 2.270 2.101 2.200 7,598,273 +0.14(+6.76%)
Feb 10, 2023 2.091 2.120 2.041 2.061 6,801,988 -0.10(-4.61%)
Feb 09, 2023 2.190 2.335 2.150 2.160 8,133,564 -0.01(-0.46%)
Feb 08, 2023 2.160 2.220 2.116 2.170 4,923,909 +0.00(+0.00%)
Feb 07, 2023 2.150 2.210 2.120 2.170 5,991,417 +0.05(+2.35%)
Feb 06, 2023 2.120 2.210 2.021 2.120 14,211,435 -0.07(-3.18%)
Feb 03, 2023 2.389 2.429 2.150 2.190 10,188,667 -0.29(-11.65%)
Feb 02, 2023 2.439 2.539 2.419 2.479 13,181,492 +0.05(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.